金开新能 sh.600821
8.13
-0.49%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.40 | 9.53 | 8.85 | 9.12 | -2.88% | 32.79 | 18.14% |
| 2026-04-20 | 8.90 | 9.45 | 8.85 | 9.39 | +3.41% | 36.53 | 20.31% |
| 2026-04-17 | 8.71 | 9.30 | 8.71 | 9.08 | +2.48% | 30.52 | 17.07% |
| 2026-04-16 | 8.76 | 9.09 | 8.41 | 8.86 | +0.23% | 33.98 | 19.52% |
| 2026-04-15 | 8.44 | 9.09 | 8.17 | 8.84 | +5.62% | 34.70 | 20.58% |
| 2026-04-14 | 8.30 | 8.59 | 8.25 | 8.37 | +1.33% | 20.32 | 12.32% |
| 2026-04-13 | 7.90 | 8.28 | 7.89 | 8.26 | +3.38% | 17.14 | 10.70% |
| 2026-04-10 | 8.20 | 8.24 | 7.95 | 7.99 | -1.24% | 13.08 | 8.28% |
| 2026-04-09 | 8.20 | 8.23 | 8.04 | 8.09 | -2.65% | 13.27 | 8.32% |
| 2026-04-08 | 8.22 | 8.39 | 8.15 | 8.31 | +2.85% | 18.77 | 11.55% |
| 2026-04-07 | 8.04 | 8.20 | 7.85 | 8.08 | +2.02% | 16.17 | 10.21% |
| 2026-04-03 | 8.30 | 8.34 | 7.85 | 7.92 | -4.35% | 19.73 | 12.52% |
| 2026-04-02 | 8.90 | 8.95 | 8.22 | 8.28 | -8.41% | 28.21 | 16.90% |
| 2026-04-01 | 9.00 | 9.28 | 8.68 | 9.04 | +2.96% | 29.72 | 16.70% |
| 2026-03-31 | 9.25 | 9.45 | 8.77 | 8.78 | -4.04% | 28.72 | 16.05% |
| 2026-03-30 | 9.72 | 9.82 | 9.07 | 9.15 | -9.23% | 37.07 | 20.20% |
| 2026-03-27 | 10.33 | 10.55 | 9.83 | 10.08 | -3.45% | 44.98 | 22.40% |
| 2026-03-26 | 10.89 | 11.70 | 10.41 | 10.44 | -7.20% | 61.57 | 28.11% |
| 2026-03-25 | 11.42 | 11.65 | 11.05 | 11.25 | +1.63% | 79.56 | 35.11% |
| 2026-03-24 | 10.21 | 11.07 | 9.50 | 11.07 | +10.04% | 64.39 | 30.72% |